Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 3.310 | 3.650 | 3.190 | 3.560 | 17,646 | -0.08(-2.20%) |
Feb 27, 2023 | 3.420 | 3.720 | 3.390 | 3.640 | 12,219 | +0.12(+3.41%) |
Feb 24, 2023 | 3.990 | 3.990 | 3.245 | 3.520 | 19,055 | -0.08(-2.22%) |
Feb 23, 2023 | 2.970 | 3.750 | 2.912 | 3.600 | 122,399 | +0.71(+24.35%) |
Feb 22, 2023 | 2.760 | 3.090 | 2.550 | 2.895 | 40,277 | +0.10(+3.39%) |
Feb 21, 2023 | 2.590 | 3.180 | 2.580 | 2.800 | 28,955 | +0.10(+3.70%) |
Feb 17, 2023 | 2.400 | 2.960 | 2.210 | 2.700 | 117,779 | +0.40(+17.39%) |
Feb 16, 2023 | 2.250 | 2.440 | 2.230 | 2.300 | 25,321 | -0.25(-9.80%) |
Feb 15, 2023 | 2.400 | 2.569 | 2.400 | 2.550 | 20,829 | +0.18(+7.59%) |
Feb 14, 2023 | 2.730 | 2.830 | 2.280 | 2.370 | 20,859 | -0.43(-15.46%) |
Feb 13, 2023 | 3.000 | 3.105 | 2.740 | 2.804 | 15,364 | -0.40(-12.39%) |
Feb 10, 2023 | 3.200 | 3.200 | 3.010 | 3.200 | 18,441 | -0.14(-4.19%) |
Feb 09, 2023 | 3.430 | 3.430 | 3.330 | 3.340 | 9,340 | -0.07(-2.05%) |
Feb 08, 2023 | 3.430 | 3.430 | 3.150 | 3.410 | 2,007 | +0.00(+0.09%) |
Feb 07, 2023 | 3.500 | 3.500 | 3.275 | 3.407 | 3,359 | +0.01(+0.21%) |
Feb 06, 2023 | 3.050 | 3.480 | 3.010 | 3.400 | 2,371 | +0.03(+0.89%) |
Feb 03, 2023 | 3.520 | 3.520 | 3.370 | 3.370 | 3,217 | -0.15(-4.26%) |
Feb 02, 2023 | 3.520 | 3.980 | 3.140 | 3.520 | 22,602 | +0.03(+0.86%) |
Feb 01, 2023 | 3.620 | 3.638 | 3.330 | 3.490 | 2,698 | -0.01(-0.29%) |
Jan 31, 2023 | 3.660 | 3.890 | 3.360 | 3.500 | 17,968 | -0.24(-6.37%) |
Jan 30, 2023 | 3.430 | 3.980 | 3.430 | 3.738 | 3,979 | -0.11(-2.90%) |
Jan 26, 2023 | 3.850 | 190 | +0.23(+6.24%) | |||
Jan 25, 2023 | 3.480 | 3.750 | 3.440 | 3.624 | 7,815 | +0.08(+2.37%) |
Jan 24, 2023 | 3.970 | 4.000 | 3.210 | 3.540 | 23,669 | -0.46(-11.39%) |
Jan 23, 2023 | 3.940 | 4.240 | 3.940 | 3.995 | 8,896 | +0.16(+4.04%) |
Jan 20, 2023 | 4.010 | 4.200 | 3.840 | 3.840 | 4,965 | -0.05(-1.29%) |
Jan 19, 2023 | 3.810 | 4.160 | 3.720 | 3.890 | 7,664 | -0.02(-0.64%) |
Jan 18, 2023 | 4.000 | 4.000 | 3.820 | 3.915 | 8,013 | -0.08(-2.12%) |
Jan 17, 2023 | 4.210 | 4.240 | 3.946 | 4.000 | 10,101 | -0.07(-1.60%) |
Jan 13, 2023 | 3.980 | 4.100 | 3.930 | 4.065 | 5,219 | +0.08(+2.08%) |
Jan 12, 2023 | 3.980 | 4.040 | 3.920 | 3.982 | 8,582 | -0.06(-1.43%) |
Jan 11, 2023 | 4.150 | 4.390 | 4.040 | 4.040 | 8,111 | -0.25(-5.83%) |
Jan 10, 2023 | 4.510 | 4.650 | 4.000 | 4.290 | 15,979 | +0.17(+4.13%) |
Jan 09, 2023 | 4.550 | 4.600 | 4.120 | 4.120 | 10,947 | -0.52(-11.21%) |
Jan 06, 2023 | 3.790 | 4.750 | 3.790 | 4.640 | 39,825 | +0.59(+14.57%) |
Jan 05, 2023 | 3.970 | 4.050 | 3.510 | 4.050 | 17,623 | +0.00(+0.00%) |
Jan 04, 2023 | 3.670 | 4.085 | 3.600 | 4.050 | 104,359 | +0.74(+22.36%) |
Jan 03, 2023 | 3.770 | 3.770 | 3.120 | 3.310 | 32,223 | -0.36(-9.81%) |
Dec 30, 2022 | 3.300 | 3.670 | 3.160 | 3.670 | 9,610 | +0.46(+14.33%) |
Dec 29, 2022 | 2.980 | 3.230 | 2.720 | 3.210 | 14,222 | +0.34(+11.85%) |
Dec 28, 2022 | 2.820 | 2.930 | 2.820 | 2.870 | 4,548 | +0.28(+10.81%) |
Dec 27, 2022 | 2.880 | 2.930 | 2.460 | 2.590 | 5,316 | -0.34(-11.60%) |
Dec 23, 2022 | 2.710 | 2.930 | 2.400 | 2.930 | 3,078 | +0.00(+0.00%) |
Dec 22, 2022 | 2.730 | 2.930 | 2.730 | 2.930 | 1,961 | +0.19(+6.93%) |
Dec 21, 2022 | 2.790 | 2.930 | 2.740 | 2.740 | 4,216 | -0.05(-1.79%) |
Dec 20, 2022 | 2.900 | 2.900 | 2.613 | 2.790 | 3,298 | -0.03(-1.06%) |
Dec 19, 2022 | 2.360 | 2.820 | 2.360 | 2.820 | 5,064 | +0.03(+1.08%) |
Dec 16, 2022 | 2.400 | 2.815 | 2.360 | 2.790 | 1,276 | +0.17(+6.65%) |
Dec 15, 2022 | 2.590 | 2.680 | 2.570 | 2.616 | 2,261 | +0.12(+4.64%) |
Dec 14, 2022 | 3.000 | 3.000 | 2.500 | 2.500 | 2,986 | -0.35(-12.28%) |
Dec 13, 2022 | 2.690 | 2.850 | 2.650 | 2.850 | 1,496 | +0.30(+11.76%) |
Dec 12, 2022 | 2.550 | 2.550 | 2.550 | 2.550 | 1,060 | +0.02(+0.79%) |
Dec 09, 2022 | 2.480 | 2.700 | 2.380 | 2.530 | 4,741 | -0.04(-1.56%) |
Dec 08, 2022 | 2.660 | 2.660 | 2.480 | 2.570 | 1,849 | +0.09(+3.63%) |
Dec 07, 2022 | 2.600 | 2.650 | 2.480 | 2.480 | 2,820 | -0.04(-1.59%) |
Dec 06, 2022 | 2.510 | 2.660 | 2.500 | 2.520 | 5,838 | +0.01(+0.40%) |
Dec 05, 2022 | 2.630 | 2.660 | 2.510 | 2.510 | 5,046 | -0.11(-4.26%) |
Dec 01, 2022 | 2.622 | 447 | +0.06(+2.41%) | |||
Nov 30, 2022 | 2.626 | 2.657 | 2.473 | 2.560 | 3,748 | -0.14(-5.19%) |
Nov 29, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 1,124 | +0.00(+0.00%) |
Nov 28, 2022 | 2.700 | 2.700 | 2.700 | 2.700 | 2,340 | -0.11(-3.91%) |
Nov 25, 2022 | 2.810 | 2.810 | 2.810 | 2.810 | 295 | +0.11(+4.07%) |
Nov 22, 2022 | 2.700 | 124 | -0.23(-7.85%) | |||
Nov 21, 2022 | 2.940 | 2.940 | 2.930 | 2.930 | 493 | +0.22(+8.12%) |
Nov 18, 2022 | 2.740 | 2.964 | 2.710 | 2.710 | 1,868 | +0.05(+1.88%) |
Nov 17, 2022 | 2.800 | 2.811 | 2.660 | 2.660 | 1,778 | -0.24(-8.28%) |
Nov 16, 2022 | 3.000 | 3.000 | 2.800 | 2.900 | 1,081 | -0.11(-3.65%) |
Nov 15, 2022 | 2.820 | 3.030 | 2.810 | 3.010 | 1,805 | +0.18(+6.36%) |
Nov 14, 2022 | 2.830 | 3.000 | 2.830 | 2.830 | 2,246 | -0.09(-3.25%) |
Nov 11, 2022 | 2.925 | 2.925 | 2.925 | 2.925 | 354 | -0.08(-2.50%) |
Nov 10, 2022 | 2.920 | 3.000 | 2.920 | 3.000 | 687 | +0.17(+6.01%) |
Nov 09, 2022 | 2.910 | 2.970 | 2.830 | 2.830 | 1,340 | -0.29(-9.29%) |
Nov 08, 2022 | 3.000 | 3.120 | 2.950 | 3.120 | 2,319 | +0.12(+4.00%) |
Nov 07, 2022 | 3.010 | 3.390 | 3.000 | 3.000 | 2,191 | -0.11(-3.54%) |
Nov 03, 2022 | 3.110 | 162 | +0.09(+2.98%) | |||
Nov 02, 2022 | 3.080 | 3.160 | 3.020 | 3.020 | 5,854 | -0.28(-8.48%) |
Nov 01, 2022 | 3.360 | 3.460 | 3.020 | 3.300 | 8,708 | +0.03(+0.92%) |
Oct 31, 2022 | 3.250 | 3.320 | 3.122 | 3.270 | 1,951 | -0.05(-1.51%) |
Oct 28, 2022 | 3.140 | 3.360 | 3.140 | 3.320 | 3,857 | +0.29(+9.57%) |
Oct 27, 2022 | 2.950 | 3.520 | 2.950 | 3.030 | 4,487 | +0.05(+1.68%) |
Oct 26, 2022 | 3.100 | 3.200 | 2.980 | 2.980 | 3,348 | -0.04(-1.32%) |
Oct 25, 2022 | 2.960 | 3.179 | 2.910 | 3.020 | 3,962 | -0.03(-0.98%) |
Oct 24, 2022 | 3.300 | 3.300 | 3.050 | 3.050 | 2,191 | -0.25(-7.58%) |
Oct 21, 2022 | 3.270 | 3.300 | 3.270 | 3.300 | 1,099 | +0.02(+0.61%) |
Oct 20, 2022 | 3.350 | 3.400 | 3.280 | 3.280 | 869 | -0.05(-1.50%) |
Oct 19, 2022 | 3.500 | 3.520 | 3.300 | 3.330 | 3,826 | -0.25(-6.98%) |
Oct 18, 2022 | 3.280 | 3.600 | 3.270 | 3.580 | 2,437 | +0.30(+9.15%) |
Oct 17, 2022 | 3.470 | 3.470 | 3.280 | 3.280 | 4,729 | -0.26(-7.34%) |
Oct 14, 2022 | 3.290 | 3.540 | 3.290 | 3.540 | 783 | +0.25(+7.60%) |
Oct 13, 2022 | 3.350 | 3.880 | 3.270 | 3.290 | 20,245 | -0.40(-10.84%) |
Oct 12, 2022 | 3.440 | 3.750 | 3.300 | 3.690 | 39,590 | +0.39(+11.82%) |
Oct 11, 2022 | 3.020 | 3.490 | 3.020 | 3.300 | 18,344 | +0.05(+1.54%) |
Oct 10, 2022 | 3.040 | 3.250 | 3.011 | 3.250 | 5,004 | +0.08(+2.52%) |
Oct 07, 2022 | 3.150 | 3.220 | 3.030 | 3.170 | 5,505 | +0.09(+2.92%) |
Oct 06, 2022 | 3.050 | 3.080 | 3.050 | 3.080 | 1,378 | -0.10(-3.14%) |
Oct 05, 2022 | 3.050 | 3.350 | 3.050 | 3.180 | 7,443 | +0.14(+4.61%) |
Oct 04, 2022 | 3.020 | 3.280 | 3.000 | 3.040 | 5,538 | -0.05(-1.62%) |
Oct 03, 2022 | 3.200 | 3.300 | 2.900 | 3.090 | 224,352 | -0.14(-4.33%) |
Sep 30, 2022 | 3.280 | 3.550 | 3.120 | 3.230 | 3,225 | -0.10(-3.00%) |
Sep 29, 2022 | 3.440 | 3.470 | 3.285 | 3.330 | 2,377 | +0.11(+3.42%) |
Sep 28, 2022 | 3.270 | 3.435 | 3.210 | 3.220 | 15,899 | +0.04(+1.26%) |
Sep 27, 2022 | 3.410 | 3.410 | 3.140 | 3.180 | 10,197 | -0.23(-6.74%) |
Sep 26, 2022 | 3.240 | 3.550 | 3.240 | 3.410 | 8,815 | +0.27(+8.55%) |
Sep 23, 2022 | 3.530 | 3.530 | 3.141 | 3.141 | 5,380 | -0.30(-8.68%) |
Sep 22, 2022 | 3.220 | 3.810 | 3.130 | 3.440 | 23,687 | +0.33(+10.61%) |
Sep 21, 2022 | 3.450 | 3.500 | 3.010 | 3.110 | 6,967 | -0.28(-8.26%) |
Sep 20, 2022 | 3.350 | 3.430 | 3.310 | 3.390 | 8,604 | -0.01(-0.29%) |
Sep 19, 2022 | 3.330 | 3.400 | 3.250 | 3.400 | 2,484 | +0.12(+3.66%) |
Sep 16, 2022 | 3.096 | 3.280 | 3.015 | 3.280 | 9,082 | +0.09(+2.82%) |
Sep 15, 2022 | 3.110 | 3.190 | 3.020 | 3.190 | 13,420 | +0.16(+5.28%) |
Sep 14, 2022 | 2.990 | 3.120 | 2.990 | 3.030 | 6,808 | -0.05(-1.62%) |
Sep 13, 2022 | 3.040 | 3.150 | 3.040 | 3.080 | 5,521 | +0.04(+1.32%) |
Sep 12, 2022 | 2.940 | 3.164 | 2.940 | 3.040 | 10,729 | -0.06(-1.94%) |
Sep 09, 2022 | 3.000 | 3.120 | 2.917 | 3.100 | 10,487 | +0.10(+3.33%) |
Sep 08, 2022 | 2.910 | 3.140 | 2.910 | 3.000 | 22,590 | +0.03(+1.01%) |
Sep 07, 2022 | 3.020 | 3.100 | 2.830 | 2.970 | 9,015 | -0.14(-4.50%) |
Sep 06, 2022 | 3.000 | 3.110 | 2.915 | 3.110 | 27,594 | +0.11(+3.67%) |
Sep 02, 2022 | 3.050 | 3.055 | 2.940 | 3.000 | 3,418 | -0.09(-2.91%) |
Sep 01, 2022 | 3.010 | 3.100 | 2.940 | 3.090 | 37,443 | +0.03(+0.98%) |
Aug 31, 2022 | 3.220 | 3.220 | 2.960 | 3.060 | 64,203 | +0.02(+0.66%) |
Aug 30, 2022 | 3.150 | 3.240 | 2.921 | 3.040 | 154,197 | +0.04(+1.33%) |
Aug 29, 2022 | 3.000 | 3.170 | 2.820 | 3.000 | 21,788 | -0.02(-0.66%) |
Aug 26, 2022 | 2.980 | 3.100 | 2.970 | 3.020 | 24,025 | +0.01(+0.33%) |
Aug 25, 2022 | 2.990 | 3.100 | 2.869 | 3.010 | 30,706 | -0.12(-3.83%) |
Aug 24, 2022 | 3.050 | 3.335 | 2.990 | 3.130 | 74,587 | +0.10(+3.30%) |
Aug 23, 2022 | 2.940 | 3.050 | 2.900 | 3.030 | 46,981 | +0.09(+3.06%) |
Aug 22, 2022 | 2.850 | 3.000 | 2.850 | 2.940 | 24,708 | +0.03(+1.03%) |
Aug 19, 2022 | 2.830 | 3.000 | 2.810 | 2.910 | 15,269 | +0.01(+0.34%) |
Aug 18, 2022 | 2.850 | 3.000 | 2.810 | 2.900 | 92,599 | +0.05(+1.75%) |
Aug 17, 2022 | 2.810 | 3.000 | 2.760 | 2.850 | 18,340 | -0.04(-1.38%) |
Aug 16, 2022 | 2.820 | 2.990 | 2.730 | 2.890 | 41,213 | +0.01(+0.35%) |
Aug 15, 2022 | 2.840 | 3.000 | 2.810 | 2.880 | 27,788 | -0.06(-2.04%) |
Aug 12, 2022 | 2.860 | 3.010 | 2.860 | 2.940 | 17,197 | +0.00(+0.00%) |
Aug 11, 2022 | 3.090 | 3.090 | 2.940 | 2.940 | 57,072 | +0.02(+0.68%) |
Aug 10, 2022 | 3.000 | 3.025 | 2.740 | 2.920 | 32,362 | +0.02(+0.69%) |
Aug 09, 2022 | 2.900 | 2.994 | 2.840 | 2.900 | 42,064 | -0.04(-1.36%) |
Aug 08, 2022 | 2.960 | 3.015 | 2.760 | 2.940 | 38,179 | -0.01(-0.34%) |
Aug 05, 2022 | 2.910 | 3.042 | 2.890 | 2.950 | 30,928 | +0.01(+0.34%) |
Aug 04, 2022 | 3.030 | 3.030 | 2.860 | 2.940 | 22,771 | -0.05(-1.67%) |
Aug 03, 2022 | 2.860 | 3.100 | 2.860 | 2.990 | 40,426 | +0.27(+9.93%) |
Aug 02, 2022 | 2.640 | 2.800 | 2.600 | 2.720 | 145,755 | -0.32(-10.53%) |
Aug 01, 2022 | 3.150 | 3.340 | 3.040 | 3.040 | 21,714 | -0.14(-4.40%) |
Jul 29, 2022 | 3.210 | 3.325 | 3.110 | 3.180 | 17,312 | +0.06(+1.92%) |
Jul 28, 2022 | 3.110 | 3.200 | 3.080 | 3.120 | 43,224 | +0.11(+3.65%) |
Jul 27, 2022 | 3.120 | 3.530 | 2.980 | 3.010 | 48,437 | -0.02(-0.66%) |
Jul 26, 2022 | 3.050 | 3.112 | 2.960 | 3.030 | 40,280 | -0.17(-5.31%) |
Jul 25, 2022 | 3.100 | 3.295 | 3.045 | 3.200 | 60,523 | +0.21(+7.02%) |
Jul 22, 2022 | 3.530 | 3.698 | 2.850 | 2.990 | 163,195 | -0.73(-19.62%) |
Jul 21, 2022 | 3.888 | 3.888 | 3.460 | 3.720 | 8,816 | -0.03(-0.80%) |
Jul 20, 2022 | 3.850 | 3.850 | 3.680 | 3.750 | 5,091 | +0.10(+2.74%) |
Jul 19, 2022 | 3.550 | 4.190 | 3.450 | 3.650 | 174,629 | +0.09(+2.53%) |
Jul 18, 2022 | 3.750 | 3.890 | 3.360 | 3.560 | 68,940 | -0.01(-0.28%) |
Jul 15, 2022 | 3.410 | 3.711 | 3.410 | 3.570 | 66,826 | -0.12(-3.25%) |
Jul 14, 2022 | 3.810 | 4.020 | 3.550 | 3.690 | 110,171 | -0.28(-7.05%) |
Jul 13, 2022 | 3.830 | 4.020 | 3.520 | 3.970 | 38,042 | +0.19(+5.03%) |
Jul 12, 2022 | 3.670 | 3.930 | 3.310 | 3.780 | 39,684 | +0.05(+1.34%) |
Jul 11, 2022 | 3.760 | 3.800 | 3.510 | 3.730 | 3,430 | +0.02(+0.54%) |
Jul 08, 2022 | 3.530 | 3.950 | 3.480 | 3.710 | 32,324 | +0.13(+3.63%) |
Jul 07, 2022 | 3.340 | 3.600 | 3.184 | 3.580 | 27,548 | +0.20(+5.92%) |
Jul 06, 2022 | 3.430 | 3.430 | 3.240 | 3.380 | 9,070 | -0.08(-2.31%) |
Jul 05, 2022 | 3.380 | 3.560 | 3.210 | 3.460 | 18,908 | +0.04(+1.17%) |
Jul 01, 2022 | 3.290 | 3.600 | 3.080 | 3.420 | 48,951 | +0.40(+13.25%) |
Jun 30, 2022 | 3.110 | 3.195 | 2.910 | 3.020 | 65,895 | -0.09(-2.89%) |
Jun 29, 2022 | 3.550 | 3.612 | 3.110 | 3.110 | 89,694 | -0.53(-14.56%) |
Jun 28, 2022 | 3.920 | 4.100 | 3.325 | 3.640 | 37,872 | -0.24(-6.19%) |
Jun 27, 2022 | 3.860 | 3.940 | 3.460 | 3.880 | 40,846 | +0.23(+6.30%) |
Jun 24, 2022 | 3.920 | 3.940 | 3.620 | 3.650 | 659,910 | -0.24(-6.17%) |
Jun 23, 2022 | 3.830 | 4.120 | 3.700 | 3.890 | 58,941 | +0.12(+3.18%) |
Jun 22, 2022 | 3.900 | 4.040 | 3.680 | 3.770 | 42,802 | -0.08(-2.08%) |
Jun 21, 2022 | 4.230 | 4.365 | 3.690 | 3.850 | 72,051 | -0.48(-11.09%) |
Jun 17, 2022 | 3.990 | 4.430 | 3.850 | 4.330 | 34,776 | +0.41(+10.46%) |
Jun 16, 2022 | 4.430 | 4.460 | 3.650 | 3.920 | 25,751 | -0.51(-11.51%) |
Jun 15, 2022 | 4.733 | 4.733 | 4.380 | 4.430 | 28,077 | -0.25(-5.34%) |
Jun 14, 2022 | 5.020 | 5.184 | 4.445 | 4.680 | 174,572 | -0.30(-6.02%) |
Jun 13, 2022 | 3.900 | 5.200 | 3.554 | 4.980 | 160,778 | +0.97(+24.19%) |
Jun 10, 2022 | 4.220 | 4.350 | 3.850 | 4.010 | 42,325 | -0.33(-7.60%) |
Jun 09, 2022 | 4.445 | 4.545 | 4.165 | 4.340 | 59,228 | -0.27(-5.86%) |
Jun 08, 2022 | 4.260 | 4.710 | 4.250 | 4.610 | 52,424 | +0.02(+0.44%) |
Jun 07, 2022 | 4.010 | 4.710 | 3.911 | 4.590 | 79,539 | +0.61(+15.33%) |
Jun 06, 2022 | 3.880 | 4.120 | 3.520 | 3.980 | 75,055 | +0.13(+3.38%) |
Jun 03, 2022 | 3.390 | 3.900 | 3.390 | 3.850 | 20,685 | +0.39(+11.27%) |
Jun 02, 2022 | 3.390 | 3.785 | 3.240 | 3.460 | 77,428 | +0.10(+2.98%) |
Jun 01, 2022 | 3.830 | 3.830 | 3.020 | 3.360 | 187,933 | -0.47(-12.27%) |
May 31, 2022 | 3.460 | 3.970 | 3.350 | 3.830 | 135,529 | +0.40(+11.66%) |
May 27, 2022 | 3.180 | 3.600 | 3.180 | 3.430 | 57,832 | +0.28(+8.89%) |
May 26, 2022 | 3.070 | 3.370 | 2.890 | 3.150 | 31,804 | +0.16(+5.35%) |
May 25, 2022 | 2.900 | 3.065 | 2.520 | 2.990 | 106,112 | +0.00(+0.00%) |
May 24, 2022 | 3.210 | 3.270 | 2.710 | 2.990 | 36,965 | -0.30(-9.12%) |
May 23, 2022 | 3.420 | 3.420 | 3.150 | 3.290 | 33,348 | -0.14(-4.08%) |
May 20, 2022 | 3.470 | 3.640 | 2.935 | 3.430 | 67,312 | -0.03(-0.87%) |
May 19, 2022 | 3.560 | 3.610 | 3.330 | 3.460 | 34,377 | -0.17(-4.68%) |
May 18, 2022 | 3.870 | 4.040 | 3.410 | 3.630 | 66,550 | -0.28(-7.16%) |
May 17, 2022 | 3.290 | 4.040 | 3.150 | 3.910 | 142,539 | +0.54(+16.02%) |
May 16, 2022 | 3.620 | 3.620 | 2.870 | 3.370 | 313,853 | -1.03(-23.41%) |
May 13, 2022 | 4.020 | 5.420 | 3.940 | 4.400 | 3,416,502 | +0.46(+11.68%) |
May 12, 2022 | 3.790 | 4.165 | 3.620 | 3.940 | 53,183 | +0.19(+5.07%) |
May 11, 2022 | 3.640 | 3.790 | 3.564 | 3.750 | 39,954 | +0.05(+1.35%) |
May 10, 2022 | 3.510 | 4.200 | 3.410 | 3.700 | 86,524 | +0.17(+4.82%) |
May 09, 2022 | 3.365 | 3.670 | 3.340 | 3.530 | 27,764 | +0.07(+2.02%) |
May 06, 2022 | 3.570 | 3.570 | 2.910 | 3.460 | 137,669 | -0.12(-3.35%) |
May 05, 2022 | 3.650 | 3.920 | 3.310 | 3.580 | 170,946 | -0.07(-1.92%) |
May 04, 2022 | 3.660 | 3.680 | 3.480 | 3.650 | 116,827 | -0.13(-3.44%) |
May 03, 2022 | 3.410 | 3.830 | 3.380 | 3.780 | 115,322 | +0.26(+7.39%) |
May 02, 2022 | 3.140 | 3.520 | 2.930 | 3.520 | 105,952 | +0.36(+11.39%) |
Apr 29, 2022 | 2.860 | 3.300 | 2.782 | 3.160 | 96,703 | +0.14(+4.64%) |
Apr 28, 2022 | 3.140 | 3.180 | 2.880 | 3.020 | 90,247 | +0.11(+3.78%) |
Apr 27, 2022 | 2.720 | 3.310 | 2.720 | 2.910 | 497,344 | +0.14(+5.05%) |
Apr 26, 2022 | 2.740 | 2.860 | 2.640 | 2.770 | 2,235,848 | -0.11(-3.82%) |
Apr 25, 2022 | 2.750 | 3.690 | 2.610 | 2.880 | 2,439,966 | -3.63(-55.76%) |
Apr 22, 2022 | 6.640 | 6.870 | 6.290 | 6.510 | 38,353 | -0.30(-4.41%) |
Apr 21, 2022 | 7.380 | 7.380 | 6.800 | 6.810 | 48,567 | -0.41(-5.68%) |
Apr 20, 2022 | 8.190 | 8.450 | 7.020 | 7.220 | 46,395 | -1.08(-13.01%) |
Apr 19, 2022 | 8.410 | 8.410 | 8.100 | 8.300 | 23,294 | +0.00(+0.00%) |
Apr 18, 2022 | 8.300 | 8.380 | 8.160 | 8.300 | 46,674 | +0.00(+0.00%) |
Apr 14, 2022 | 8.400 | 8.500 | 8.300 | 8.300 | 48,961 | -0.10(-1.19%) |
Apr 13, 2022 | 8.340 | 8.470 | 8.300 | 8.400 | 53,999 | +0.10(+1.20%) |
Apr 12, 2022 | 8.220 | 8.350 | 8.200 | 8.300 | 98,235 | +0.08(+0.97%) |
Apr 11, 2022 | 8.270 | 8.460 | 8.200 | 8.220 | 43,008 | -0.13(-1.56%) |
Apr 08, 2022 | 8.400 | 8.500 | 8.300 | 8.350 | 48,491 | -0.05(-0.60%) |
Apr 07, 2022 | 8.400 | 8.500 | 8.220 | 8.400 | 63,954 | +0.10(+1.20%) |
Apr 06, 2022 | 8.470 | 8.490 | 8.160 | 8.300 | 55,987 | -0.03(-0.36%) |
Apr 05, 2022 | 8.410 | 8.620 | 8.150 | 8.330 | 18,175 | -0.02(-0.24%) |
Apr 04, 2022 | 8.410 | 8.490 | 8.130 | 8.350 | 9,663 | -0.01(-0.12%) |
Apr 01, 2022 | 8.300 | 8.479 | 8.100 | 8.360 | 54,330 | -0.03(-0.36%) |
Mar 31, 2022 | 8.480 | 8.480 | 8.300 | 8.390 | 19,723 | +0.02(+0.24%) |
Mar 30, 2022 | 8.660 | 8.794 | 8.230 | 8.370 | 30,497 | -0.24(-2.79%) |
Mar 29, 2022 | 8.400 | 8.910 | 8.200 | 8.610 | 36,694 | +0.29(+3.49%) |
Mar 28, 2022 | 9.260 | 9.260 | 8.320 | 8.320 | 13,926 | -0.78(-8.57%) |
Mar 25, 2022 | 9.380 | 9.510 | 9.010 | 9.100 | 33,603 | -0.29(-3.09%) |
Mar 24, 2022 | 9.320 | 9.480 | 8.870 | 9.390 | 14,555 | +0.14(+1.51%) |
Mar 23, 2022 | 9.080 | 9.550 | 8.730 | 9.250 | 36,554 | +0.01(+0.11%) |
Mar 22, 2022 | 9.410 | 9.410 | 9.025 | 9.240 | 81,776 | -0.20(-2.12%) |
Mar 21, 2022 | 9.610 | 9.760 | 8.640 | 9.440 | 63,343 | -0.47(-4.74%) |
Mar 18, 2022 | 8.640 | 9.970 | 8.050 | 9.910 | 134,409 | +1.21(+13.91%) |
Mar 17, 2022 | 8.610 | 8.940 | 8.500 | 8.700 | 48,371 | -0.10(-1.14%) |
Mar 16, 2022 | 9.760 | 9.760 | 8.500 | 8.800 | 66,223 | -0.46(-4.97%) |
Mar 15, 2022 | 9.390 | 9.390 | 8.540 | 9.260 | 45,118 | -0.16(-1.70%) |
Mar 14, 2022 | 10.79 | 10.79 | 9.270 | 9.420 | 52,621 | -1.14(-10.80%) |
Mar 11, 2022 | 10.32 | 11.02 | 10.08 | 10.56 | 70,234 | +0.18(+1.73%) |
Mar 10, 2022 | 10.05 | 11.51 | 9.460 | 10.38 | 81,051 | +0.08(+0.78%) |
Mar 09, 2022 | 9.662 | 10.54 | 9.613 | 10.30 | 82,784 | +0.74(+7.74%) |
Mar 08, 2022 | 9.170 | 10.64 | 8.848 | 9.560 | 26,594 | +0.11(+1.16%) |
Mar 07, 2022 | 9.250 | 9.810 | 8.650 | 9.450 | 27,675 | +0.29(+3.17%) |
Mar 04, 2022 | 9.310 | 9.390 | 8.710 | 9.160 | 25,177 | +0.22(+2.46%) |
Mar 03, 2022 | 8.860 | 9.315 | 8.755 | 8.940 | 24,981 | +0.00(+0.00%) |
Mar 02, 2022 | 8.770 | 9.240 | 8.260 | 8.940 | 42,779 | +0.09(+1.02%) |